Skip to main content

Suncoke Energy Inc (NY: SXC )

11.25 -0.04 (-0.35%)
Streaming Delayed Price Updated: 3:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 6.083 6.120 5.963 6.092 747,156 +0.01(+0.15%)
Dec 30, 2021 6.157 6.216 6.073 6.083 487,896 -0.04(-0.60%)
Dec 29, 2021 6.203 6.240 6.110 6.120 492,909 -0.08(-1.34%)
Dec 28, 2021 6.258 6.308 6.157 6.203 437,872 -0.06(-0.89%)
Dec 27, 2021 6.221 6.277 6.092 6.258 498,596 +0.01(+0.15%)
Dec 23, 2021 6.305 6.323 6.212 6.249 518,960 -0.04(-0.59%)
Dec 22, 2021 6.184 6.286 6.110 6.286 464,209 +0.06(+1.04%)
Dec 21, 2021 6.110 6.268 6.087 6.221 646,487 +0.20(+3.38%)
Dec 20, 2021 6.027 6.055 5.861 6.018 806,454 -0.13(-2.11%)
Dec 17, 2021 5.907 6.166 5.842 6.147 3,267,103 +0.20(+3.42%)
Dec 16, 2021 5.926 6.092 5.865 5.944 919,718 +0.06(+1.10%)
Dec 15, 2021 5.676 5.902 5.593 5.879 1,069,402 +0.19(+3.41%)
Dec 14, 2021 5.704 5.907 5.653 5.685 1,178,099 -0.04(-0.65%)
Dec 13, 2021 5.889 5.889 5.588 5.722 979,833 -0.19(-3.28%)
Dec 10, 2021 6.009 6.046 5.801 5.916 751,716 -0.05(-0.78%)
Dec 09, 2021 5.926 5.981 5.796 5.963 518,485 -0.06(-0.92%)
Dec 08, 2021 5.953 6.060 5.935 6.018 690,589 +0.05(+0.77%)
Dec 07, 2021 5.926 6.064 5.889 5.972 612,721 +0.14(+2.38%)
Dec 06, 2021 5.861 5.926 5.704 5.833 851,759 +0.01(+0.16%)
Dec 03, 2021 5.889 5.953 5.759 5.824 682,497 -0.06(-0.94%)
Dec 02, 2021 5.602 5.916 5.556 5.879 774,984 +0.31(+5.65%)
Dec 01, 2021 5.787 5.889 5.565 5.565 1,256,765 -0.06(-1.15%)
Nov 30, 2021 5.556 5.713 5.454 5.630 1,077,404 -0.01(-0.16%)
Nov 29, 2021 5.842 5.861 5.588 5.639 1,272,089 -0.07(-1.29%)
Nov 26, 2021 5.713 5.768 5.556 5.713 561,132 -0.27(-4.48%)
Nov 24, 2021 5.935 6.027 5.889 5.981 398,772 -0.05(-0.77%)
Nov 23, 2021 5.999 6.129 5.972 6.027 670,729 +0.07(+1.24%)
Nov 22, 2021 5.731 6.064 5.713 5.953 954,195 +0.27(+4.72%)
Nov 19, 2021 5.648 5.745 5.560 5.685 967,771 -0.11(-1.91%)
Nov 18, 2021 5.815 5.815 5.773 5.796 985,251 -0.02(-0.32%)
Nov 17, 2021 5.935 5.990 5.768 5.815 1,298,000 -0.12(-2.03%)
Nov 16, 2021 5.999 5.999 5.871 5.935 792,497 -0.06(-1.07%)
Nov 15, 2021 6.200 6.237 5.907 5.999 978,296 -0.19(-3.11%)
Nov 12, 2021 6.246 6.301 6.173 6.191 442,998 -0.06(-1.02%)
Nov 11, 2021 6.173 6.292 6.136 6.255 576,500 +0.16(+2.71%)
Nov 10, 2021 6.319 6.081 6.090 867,881 -0.25(-3.90%)
Nov 09, 2021 6.484 6.512 6.246 6.338 720,345 -0.18(-2.81%)
Nov 08, 2021 6.448 6.667 6.438 6.521 934,899 +0.20(+3.19%)
Nov 05, 2021 6.329 6.402 6.246 6.319 623,771 +0.07(+1.17%)
Nov 04, 2021 6.438 6.521 6.191 6.246 861,971 -0.12(-1.87%)
Nov 03, 2021 6.301 6.447 6.264 6.365 766,626 +0.06(+1.02%)
Nov 02, 2021 6.622 6.622 6.058 6.301 1,552,843 -0.29(-4.44%)
Nov 01, 2021 6.933 6.471 6.464 6.594 1,415,298 -0.02(-0.28%)
Oct 29, 2021 6.365 6.635 6.365 6.612 1,231,362 +0.25(+3.88%)
Oct 28, 2021 6.237 6.393 6.237 6.365 618,115 +0.12(+1.91%)
Oct 27, 2021 6.374 6.475 6.223 6.246 735,231 -0.19(-2.99%)
Oct 26, 2021 6.548 6.438 587,467 -0.09(-1.40%)
Oct 25, 2021 6.292 6.548 6.292 6.530 715,355 +0.26(+4.09%)
Oct 22, 2021 6.210 6.393 6.210 6.274 799,745 +0.05(+0.88%)
Oct 21, 2021 6.219 6.287 6.123 6.219 732,629 -0.08(-1.31%)
Oct 20, 2021 6.164 6.310 6.036 6.301 553,723 +0.09(+1.47%)
Oct 19, 2021 6.356 6.356 6.155 6.210 663,313 -0.19(-3.00%)
Oct 18, 2021 6.255 6.411 6.191 6.402 571,598 +0.09(+1.45%)
Oct 15, 2021 6.429 6.493 6.310 6.310 657,094 +0.04(+0.58%)
Oct 14, 2021 6.329 6.548 6.264 6.274 918,690 +0.03(+0.44%)
Oct 13, 2021 6.127 6.255 6.022 6.246 695,349 +0.11(+1.79%)
Oct 12, 2021 6.173 6.237 6.068 6.136 613,436 -0.02(-0.30%)
Oct 11, 2021 6.127 6.429 6.127 6.155 1,206,454 +0.05(+0.90%)
Oct 08, 2021 6.118 6.210 6.036 6.100 385,549 +0.00(+0.00%)
Oct 07, 2021 6.017 6.141 5.971 6.100 666,314 +0.11(+1.83%)
Oct 06, 2021 5.981 6.090 5.770 5.990 981,641 -0.14(-2.24%)
Oct 05, 2021 6.063 6.145 5.884 6.127 1,154,518 +0.10(+1.67%)
Oct 04, 2021 6.008 6.118 5.935 6.026 939,305 +0.09(+1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.